29,425€
0,26%
Echtzeit-Aktienkurs Cie Immobiliere De Belgique S.A.
Bid:
Ask:
Aktienkurse zur Cie Immobiliere De Belgique S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 29,53 | 29,68 | 29,40 | 29,43 | -0,17% | - |
| 10.05.2024 | 29,50 | 29,78 | 29,35 | 29,48 | 0,00% | - |
| 09.05.2024 | 29,43 | 29,65 | 29,40 | 29,48 | -0,08% | - |
| 08.05.2024 | 29,13 | 29,53 | 28,75 | 29,50 | 1,20% | - |
| 07.05.2024 | 29,60 | 29,60 | 28,90 | 29,15 | -1,44% | - |
| 06.05.2024 | 29,20 | 29,58 | 28,83 | 29,58 | 1,37% | - |
| 03.05.2024 | 28,78 | 29,38 | 28,18 | 29,18 | 1,57% | - |
| 02.05.2024 | 28,05 | 28,80 | 27,95 | 28,73 | 2,86% | - |
| 30.04.2024 | 28,28 | 28,43 | 27,93 | 27,93 | -1,06% | - |
| 29.04.2024 | 26,95 | 28,30 | 26,68 | 28,23 | 5,12% | - |
| 26.04.2024 | 26,15 | 26,90 | 25,98 | 26,85 | 3,37% | - |
| 25.04.2024 | 26,28 | 26,60 | 25,83 | 25,98 | -1,52% | - |
| 24.04.2024 | 26,93 | 26,98 | 26,20 | 26,38 | -1,86% | - |
| 23.04.2024 | 26,73 | 27,05 | 26,50 | 26,88 | 0,56% | - |
| 22.04.2024 | 26,40 | 26,85 | 26,23 | 26,73 | 2,39% | - |
| 19.04.2024 | 26,63 | 26,90 | 25,73 | 26,10 | -2,97% | - |
| 18.04.2024 | 26,80 | 27,18 | 26,60 | 26,90 | 1,03% | - |
| 17.04.2024 | 26,60 | 26,95 | 26,50 | 26,63 | -0,56% | - |
| 16.04.2024 | 27,20 | 27,20 | 26,60 | 26,78 | -1,83% | - |
| 15.04.2024 | 29,15 | 29,35 | 27,13 | 27,28 | -5,79% | - |
| 12.04.2024 | 29,13 | 29,68 | 28,90 | 28,95 | -0,52% | - |
| 11.04.2024 | 29,10 | 29,40 | 28,78 | 29,10 | 0,17% | - |
| 10.04.2024 | 28,80 | 29,70 | 28,60 | 29,05 | 1,22% | - |
| 09.04.2024 | 28,73 | 29,00 | 28,15 | 28,70 | -0,17% | - |
| 08.04.2024 | 28,53 | 28,85 | 28,05 | 28,75 | 0,88% | - |
| 05.04.2024 | 28,63 | 28,85 | 27,93 | 28,50 | -0,44% | - |
| 04.04.2024 | 28,98 | 29,43 | 28,63 | 28,63 | -1,21% | - |
| 03.04.2024 | 28,88 | 29,05 | 28,13 | 28,98 | 0,00% | - |
| 02.04.2024 | 28,95 | 29,30 | 28,45 | 28,98 | 0,00% | - |
| 28.03.2024 | 27,83 | 29,00 | 27,70 | 28,98 | 3,95% | - |
| 27.03.2024 | 27,28 | 27,88 | 27,00 | 27,88 | 2,29% | - |
| 26.03.2024 | 27,20 | 27,48 | 26,83 | 27,25 | 0,37% | - |
| 25.03.2024 | 26,58 | 27,53 | 26,55 | 27,15 | 2,07% | - |
| 22.03.2024 | 25,33 | 26,80 | 25,28 | 26,60 | 4,83% | - |
| 21.03.2024 | 24,85 | 25,63 | 24,85 | 25,38 | 1,30% | - |
| 20.03.2024 | 24,90 | 25,23 | 24,40 | 25,05 | 0,50% | - |
| 19.03.2024 | 25,10 | 25,28 | 24,63 | 24,93 | -0,70% | - |
| 18.03.2024 | 24,28 | 25,50 | 24,10 | 25,10 | 3,40% | - |
| 15.03.2024 | 23,93 | 24,38 | 23,85 | 24,28 | 1,46% | - |
| 14.03.2024 | 24,70 | 25,03 | 23,85 | 23,93 | -3,14% | - |
| 13.03.2024 | 24,58 | 24,80 | 24,18 | 24,70 | 0,41% | - |
| 12.03.2024 | 24,25 | 24,73 | 24,03 | 24,60 | 1,76% | - |
| 11.03.2024 | 23,98 | 24,45 | 23,05 | 24,18 | 0,83% | - |
| 08.03.2024 | 23,53 | 24,50 | 23,33 | 23,98 | 1,80% | - |
| 07.03.2024 | 22,75 | 23,65 | 22,60 | 23,55 | 3,18% | - |
| 06.03.2024 | 22,65 | 23,35 | 22,58 | 22,83 | 0,88% | - |
| 05.03.2024 | 23,48 | 23,70 | 22,53 | 22,63 | -3,31% | - |
| 04.03.2024 | 23,90 | 23,95 | 23,20 | 23,40 | -2,09% | - |
| 01.03.2024 | 23,98 | 24,13 | 23,65 | 23,90 | 0,53% | - |
| 29.02.2024 | 24,00 | 24,18 | 23,65 | 23,78 | -0,83% | - |
| 28.02.2024 | 24,25 | 24,33 | 23,63 | 23,98 | -1,54% | - |
| 27.02.2024 | 23,93 | 24,35 | 23,80 | 24,35 | 1,67% | - |
| 26.02.2024 | 24,40 | 24,60 | 23,88 | 23,95 | -2,04% | - |
| 23.02.2024 | 24,48 | 24,63 | 24,08 | 24,45 | -0,20% | - |
| 22.02.2024 | 24,33 | 24,63 | 23,70 | 24,50 | 0,93% | - |
| 21.02.2024 | 24,55 | 24,88 | 23,88 | 24,28 | -2,22% | - |
| 20.02.2024 | 25,00 | 25,48 | 24,73 | 24,83 | -2,26% | - |
| 19.02.2024 | 25,38 | 25,70 | 25,33 | 25,40 | 0,20% | - |
| 16.02.2024 | 25,83 | 25,85 | 25,23 | 25,35 | -0,69% | - |
| 15.02.2024 | 25,30 | 25,73 | 25,23 | 25,53 | 0,99% | - |
| 14.02.2024 | 25,15 | 25,40 | 25,05 | 25,28 | 0,70% | - |
| 13.02.2024 | 25,78 | 25,93 | 25,00 | 25,10 | -2,71% | - |
| 12.02.2024 | 25,25 | 25,93 | 25,20 | 25,80 | 2,08% | - |
| 09.02.2024 | 25,10 | 25,68 | 25,08 | 25,28 | -0,49% | - |
| 08.02.2024 | 25,60 | 25,78 | 25,33 | 25,40 | -0,78% | - |
| 07.02.2024 | 26,30 | 26,33 | 25,55 | 25,60 | -2,75% | - |
| 06.02.2024 | 26,30 | 26,80 | 25,60 | 26,33 | 0,19% | - |
| 05.02.2024 | 26,90 | 27,10 | 26,18 | 26,28 | -2,41% | - |
| 02.02.2024 | 27,13 | 27,40 | 26,60 | 26,93 | -0,74% | - |
| 01.02.2024 | 27,68 | 27,85 | 26,88 | 27,13 | -2,25% | - |
| 31.01.2024 | 27,53 | 28,35 | 27,28 | 27,75 | 0,82% | - |
| 30.01.2024 | 27,35 | 27,83 | 27,18 | 27,53 | -0,81% | - |
| 29.01.2024 | 27,25 | 27,75 | 27,25 | 27,75 | 0,63% | - |
| 26.01.2024 | 27,55 | 27,73 | 27,45 | 27,58 | -0,09% | - |
| 25.01.2024 | 27,15 | 28,10 | 27,15 | 27,60 | 0,27% | - |
| 24.01.2024 | 27,53 | 27,68 | 27,35 | 27,53 | 0,36% | - |
| 23.01.2024 | 27,53 | 27,80 | 27,20 | 27,43 | -0,18% | - |
| 22.01.2024 | 27,40 | 27,90 | 27,10 | 27,48 | 0,27% | - |
| 19.01.2024 | 27,63 | 27,75 | 27,05 | 27,40 | -0,54% | - |
| 18.01.2024 | 27,63 | 28,10 | 27,43 | 27,55 | -0,18% | - |
| 17.01.2024 | 28,15 | 28,35 | 27,23 | 27,60 | -2,73% | - |
| 16.01.2024 | 28,70 | 28,88 | 28,18 | 28,38 | -1,13% | - |
| 15.01.2024 | 28,95 | 29,13 | 28,23 | 28,70 | -0,69% | - |
| 12.01.2024 | 29,00 | 29,28 | 28,73 | 28,90 | -0,26% | - |
| 11.01.2024 | 29,88 | 29,90 | 28,75 | 28,98 | -2,61% | - |
| 10.01.2024 | 29,43 | 29,93 | 29,30 | 29,75 | 0,93% | - |
| 09.01.2024 | 30,03 | 30,05 | 29,30 | 29,48 | -2,08% | - |
| 08.01.2024 | 29,58 | 30,10 | 29,25 | 30,10 | 1,69% | - |
| 05.01.2024 | 29,65 | 30,85 | 29,58 | 29,60 | -1,82% | - |
| 04.01.2024 | 30,48 | 30,63 | 30,08 | 30,15 | -0,74% | - |
| 03.01.2024 | 30,78 | 31,13 | 30,00 | 30,38 | -1,78% | - |
| 02.01.2024 | 29,80 | 31,03 | 29,58 | 30,93 | 4,21% | - |
| 29.12.2023 | 29,45 | 29,93 | 29,35 | 29,68 | 1,11% | - |
| 28.12.2023 | 29,73 | 29,73 | 29,10 | 29,35 | -1,01% | - |
| 27.12.2023 | 29,38 | 29,68 | 28,95 | 29,65 | 1,45% | - |
| 22.12.2023 | 29,40 | 29,55 | 28,75 | 29,23 | -1,10% | - |
| 21.12.2023 | 29,15 | 29,55 | 28,78 | 29,55 | 1,72% | - |
| 20.12.2023 | 29,15 | 29,90 | 28,73 | 29,05 | -0,34% | - |
| 19.12.2023 | 28,55 | 29,25 | 28,40 | 29,15 | 4,67% | - |
| 18.12.2023 | 29,23 | 29,25 | 27,85 | 27,85 | -4,70% | - |